iShares US Treasury Bond ETF (GOVT)
22.34
+0.01
(+0.04%)
USD |
BATS |
May 06, 16:00
22.60
+0.26
(+1.16%)
Pre-Market: 05:52
GOVT Price: 22.34 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 22.34 | 22.36 | 22.32 | 22.34 | 6.140M |
| May 03, 2024 | 22.36 | 22.40 | 22.28 | 22.33 | 5.501M |
| May 02, 2024 | 22.16 | 22.24 | 22.14 | 22.23 | 4.762M |
| May 01, 2024 | 22.14 | 22.22 | 22.11 | 22.16 | 7.491M |
| Apr 30, 2024 | 22.16 | 22.20 | 22.13 | 22.16 | 5.023M |
| Apr 29, 2024 | 22.20 | 22.23 | 22.18 | 22.22 | 9.072M |
| Apr 26, 2024 | 22.16 | 22.19 | 22.15 | 22.16 | 4.753M |
| Apr 25, 2024 | 22.09 | 22.13 | 22.08 | 22.12 | 6.540M |
| Apr 24, 2024 | 22.18 | 22.20 | 22.14 | 22.17 | 6.936M |
| Apr 23, 2024 | 22.18 | 22.27 | 22.16 | 22.23 | 6.898M |
| Apr 22, 2024 | 22.17 | 22.22 | 22.17 | 22.21 | 6.424M |
| Apr 19, 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 10.93M |
| Apr 18, 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 11.33M |
| Apr 17, 2024 | 22.19 | 22.24 | 22.16 | 22.22 | 8.529M |
| Apr 16, 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 6.939M |
| Apr 15, 2024 | 22.20 | 22.20 | 22.13 | 22.19 | 10.37M |
| Apr 12, 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 6.876M |
| Apr 11, 2024 | 22.28 | 22.30 | 22.21 | 22.24 | 10.18M |
| Apr 10, 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 11.71M |
| Apr 09, 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 4.365M |
| Apr 08, 2024 | 22.41 | 22.44 | 22.39 | 22.42 | 5.030M |
| Apr 05, 2024 | 22.47 | 22.52 | 22.44 | 22.44 | 4.529M |
| Apr 04, 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 5.401M |
| Apr 03, 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 5.962M |
| Apr 02, 2024 | 22.44 | 22.49 | 22.42 | 22.48 | 6.285M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.60
Minimum
Oct 19 2023
28.30
Maximum
Aug 04 2020
25.16
Average
25.90
Median
Nov 07 2019